Ta Liang Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 146.00 | 156.50 | 142.50 | 149.00 | 149.00 | 19,659,275 |
| 2024-10-28 | 147.00 | 148.50 | 137.00 | 146.00 | 146.00 | 10,163,636 |
| 2024-10-25 | 145.50 | 152.00 | 144.50 | 147.00 | 147.00 | 13,261,441 |
| 2024-10-24 | 162.00 | 165.00 | 145.50 | 145.50 | 145.50 | 21,148,290 |
| 2024-10-23 | 148.00 | 161.50 | 147.00 | 161.50 | 161.50 | 17,600,587 |
| 2024-10-22 | 148.50 | 150.50 | 143.00 | 147.00 | 147.00 | 6,913,482 |
| 2024-10-21 | 141.00 | 150.00 | 140.50 | 148.50 | 148.50 | 7,174,423 |
| 2024-10-18 | 149.00 | 155.00 | 139.00 | 141.50 | 141.50 | 14,983,571 |
| 2024-10-17 | 148.50 | 150.50 | 136.50 | 147.00 | 147.00 | 12,598,416 |
| 2024-10-16 | 148.00 | 154.50 | 141.00 | 147.50 | 147.50 | 13,905,459 |
| 2024-10-15 | 166.50 | 169.00 | 153.50 | 153.50 | 153.50 | 3,730,322 |
| 2024-10-14 | 158.50 | 168.50 | 153.00 | 168.00 | 168.00 | 2,176,263 |
| 2024-10-11 | 154.00 | 162.00 | 150.00 | 158.50 | 158.50 | 2,009,402 |
| 2024-10-09 | 157.00 | 162.00 | 152.50 | 153.50 | 153.50 | 2,976,952 |
| 2024-10-08 | 149.00 | 149.00 | 142.50 | 148.50 | 148.50 | 1,418,179 |
| 2024-10-07 | 144.00 | 148.00 | 139.00 | 148.00 | 148.00 | 2,813,469 |
| 2024-10-04 | 149.50 | 149.50 | 141.50 | 143.00 | 143.00 | 1,977,879 |
| 2024-10-01 | 149.00 | 152.00 | 142.00 | 150.00 | 150.00 | 2,995,925 |
| 2024-09-30 | 143.00 | 151.00 | 136.00 | 144.00 | 144.00 | 5,058,778 |
| 2024-09-27 | 136.00 | 140.50 | 136.00 | 140.50 | 140.50 | 4,465,502 |
| 2024-09-26 | 125.50 | 129.00 | 124.00 | 128.00 | 128.00 | 2,192,143 |
| 2024-09-25 | 126.00 | 126.00 | 123.00 | 124.00 | 124.00 | 3,242,998 |
| 2024-09-24 | 129.00 | 132.50 | 124.50 | 127.00 | 127.00 | 37,346,829 |
| 2024-09-23 | 122.00 | 128.00 | 114.50 | 128.00 | 128.00 | 29,112,968 |
| 2024-09-20 | 110.00 | 116.50 | 108.50 | 116.50 | 116.50 | 21,320,122 |
| 2024-09-19 | 97.600 | 106.00 | 96.800 | 106.00 | 106.00 | 29,451,521 |
| 2024-09-18 | 92.000 | 98.500 | 91.900 | 96.700 | 96.700 | 16,038,366 |
| 2024-09-16 | 91.900 | 95.000 | 91.000 | 92.500 | 92.500 | 11,485,461 |
| 2024-09-13 | 87.000 | 93.100 | 86.900 | 90.300 | 90.300 | 14,877,329 |
| 2024-09-12 | 79.300 | 85.300 | 79.100 | 85.300 | 85.300 | 4,128,493 |
| 2024-09-11 | 77.700 | 79.800 | 77.600 | 77.600 | 77.600 | 1,711,561 |
| 2024-09-10 | 81.500 | 82.000 | 77.900 | 79.000 | 79.000 | 2,588,477 |
| 2024-09-09 | 80.200 | 82.300 | 80.200 | 80.600 | 80.600 | 2,090,436 |
| 2024-09-06 | 80.700 | 84.000 | 80.600 | 81.600 | 81.600 | 3,656,223 |
| 2024-09-05 | 82.600 | 83.700 | 79.600 | 80.000 | 80.000 | 3,948,009 |
| 2024-09-04 | 76.500 | 81.800 | 75.400 | 78.800 | 78.800 | 4,538,558 |
| 2024-09-03 | 87.000 | 89.400 | 83.600 | 83.700 | 83.700 | 5,042,301 |
| 2024-09-02 | 88.600 | 89.200 | 85.800 | 85.800 | 85.800 | 3,470,105 |
| 2024-08-30 | 94.100 | 94.900 | 88.000 | 88.100 | 88.100 | 6,820,865 |
| 2024-08-29 | 93.700 | 96.100 | 93.000 | 93.000 | 93.000 | 5,312,658 |
| 2024-08-28 | 96.000 | 98.800 | 92.500 | 94.100 | 94.100 | 12,196,225 |
| 2024-08-27 | 90.900 | 95.600 | 90.900 | 94.900 | 94.900 | 6,891,993 |
| 2024-08-26 | 94.500 | 95.300 | 90.300 | 90.600 | 90.600 | 6,581,894 |
| 2024-08-23 | 90.100 | 95.900 | 88.300 | 93.800 | 93.800 | 10,086,090 |
| 2024-08-22 | 95.000 | 95.500 | 90.500 | 90.600 | 90.600 | 10,560,236 |
| 2024-08-21 | 97.500 | 99.500 | 93.500 | 93.500 | 93.500 | 27,425,067 |
| 2024-08-20 | 88.600 | 96.500 | 88.600 | 96.500 | 96.500 | 15,903,472 |
| 2024-08-19 | 84.800 | 92.500 | 84.200 | 87.800 | 87.800 | 14,902,694 |
| 2024-08-16 | 83.100 | 86.500 | 81.600 | 84.600 | 84.600 | 13,106,180 |
| 2024-08-15 | 81.000 | 82.800 | 79.300 | 80.700 | 80.700 | 7,239,081 |
| 2024-08-14 | 82.800 | 85.200 | 80.500 | 82.200 | 82.200 | 10,480,853 |
| 2024-08-13 | 82.700 | 83.500 | 78.400 | 81.100 | 81.100 | 11,843,564 |
| 2024-08-12 | 80.400 | 81.700 | 75.500 | 80.100 | 80.100 | 19,353,332 |
| 2024-08-09 | 74.600 | 78.200 | 74.600 | 78.200 | 78.200 | 15,877,823 |
| 2024-08-08 | 64.600 | 71.100 | 64.600 | 71.100 | 71.100 | 4,071,031 |
| 2024-08-07 | 63.000 | 64.700 | 63.000 | 64.700 | 64.700 | 1,107,071 |
| 2024-08-06 | 64.300 | 66.200 | 57.300 | 58.900 | 58.900 | 4,561,073 |
| 2024-08-05 | 66.000 | 66.900 | 63.600 | 63.600 | 63.600 | 2,315,379 |
| 2024-08-02 | 71.300 | 73.400 | 70.600 | 70.600 | 70.600 | 3,551,580 |
| 2024-08-01 | 73.400 | 75.500 | 72.100 | 74.100 | 74.100 | 7,134,908 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-02 | 3.8835 TWD |
| 2021-06-09 | 2.9126 TWD |
| 2020-06-16 | 1.9418 TWD |
| 2019-06-14 | 3.3981 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.